Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1998-03-19 to 2026-08-27
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2021
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume |
|---|---|---|---|
| 2021-12-31 | $0.49 | $0.49 | 468,700 |
| 2021-12-30 | $0.61 | $0.61 | 204,800 |
| 2021-12-29 | $0.67 | $0.67 | 22,400 |
| 2021-12-28 | $0.69 | $0.69 | 64,100 |
| 2021-12-27 | $0.73 | $0.73 | 26,600 |
| 2021-12-23 | $0.73 | $0.73 | 26,000 |
| 2021-12-22 | $0.71 | $0.71 | 41,800 |
| 2021-12-21 | $0.67 | $0.67 | 153,700 |
| 2021-12-20 | $0.71 | $0.71 | 83,100 |
| 2021-12-17 | $0.75 | $0.75 | 100,000 |
| 2021-12-16 | $0.72 | $0.72 | 17,800 |
| 2021-12-15 | $0.69 | $0.69 | 326,200 |
| 2021-12-14 | $0.73 | $0.73 | 223,900 |
| 2021-12-13 | $0.85 | $0.85 | 29,500 |
| 2021-12-10 | $0.86 | $0.86 | 9,600 |
| 2021-12-09 | $0.85 | $0.85 | 45,900 |
| 2021-12-08 | $0.78 | $0.78 | 37,500 |
| 2021-12-07 | $0.77 | $0.77 | 85,300 |
| 2021-12-06 | $0.74 | $0.74 | 172,400 |
| 2021-12-03 | $0.91 | $0.91 | 51,300 |
| 2021-12-02 | $0.89 | $0.89 | 110,200 |
| 2021-12-01 | $0.87 | $0.87 | 81,100 |
| 2021-11-30 | $0.91 | $0.91 | 81,000 |
| 2021-11-29 | $0.90 | $0.90 | 70,300 |
| 2021-11-26 | $0.93 | $0.93 | 16,200 |
| 2021-11-24 | $0.89 | $0.89 | 142,200 |
| 2021-11-23 | $0.79 | $0.79 | 319,700 |
| 2021-11-22 | $0.91 | $0.91 | 54,500 |
| 2021-11-19 | $0.96 | $0.96 | 49,300 |
| 2021-11-18 | $0.93 | $0.93 | 24,000 |
| 2021-11-17 | $0.95 | $0.95 | 122,800 |
| 2021-11-16 | $0.88 | $0.88 | 383,900 |
| 2021-11-15 | $0.98 | $0.98 | 101,400 |
| 2021-11-12 | $0.95 | $0.95 | 200,800 |
| 2021-11-11 | $0.91 | $0.91 | 351,000 |
| 2021-11-10 | $1.03 | $1.03 | 211,300 |
| 2021-11-09 | $1.07 | $1.07 | 175,900 |
| 2021-11-08 | $1.10 | $1.10 | 39,100 |
| 2021-11-05 | $1.15 | $1.15 | 815,400 |
| 2021-11-04 | $1.23 | $1.23 | 12,100 |
| 2021-11-03 | $1.24 | $1.24 | 105,800 |
| 2021-11-02 | $1.24 | $1.24 | 63,300 |
| 2021-11-01 | $1.27 | $1.27 | 49,200 |
| 2021-10-29 | $1.27 | $1.27 | 653,000 |
| 2021-10-28 | $1.34 | $1.34 | 245,700 |
| 2021-10-27 | $1.37 | $1.37 | 115,300 |
| 2021-10-26 | $1.41 | $1.41 | 324,500 |
| 2021-10-25 | $1.49 | $1.49 | 122,500 |
| 2021-10-22 | $1.45 | $1.45 | 72,800 |
| 2021-10-21 | $1.45 | $1.45 | 54,200 |
| 2021-10-20 | $1.50 | $1.50 | 244,000 |
| 2021-10-19 | $1.40 | $1.40 | 191,500 |
| 2021-10-18 | $1.32 | $1.32 | 262,900 |
| 2021-10-15 | $1.62 | $1.62 | 45,800 |
| 2021-10-14 | $1.65 | $1.65 | 91,800 |
| 2021-10-13 | $1.64 | $1.64 | 324,700 |
| 2021-10-12 | $1.57 | $1.57 | 173,200 |
| 2021-10-11 | $1.46 | $1.46 | 17,600 |
| 2021-10-08 | $1.53 | $1.53 | 136,800 |
| 2021-10-07 | $1.45 | $1.45 | 48,700 |
| 2021-10-06 | $1.42 | $1.42 | 142,400 |
| 2021-10-05 | $1.46 | $1.46 | 168,400 |
| 2021-10-04 | $1.49 | $1.49 | 94,900 |
| 2021-10-01 | $1.37 | $1.37 | 213,000 |
| 2021-09-30 | $1.26 | $1.26 | 272,400 |
| 2021-09-29 | $1.08 | $1.08 | 234,500 |
| 2021-09-28 | $1.20 | $1.20 | 97,100 |
| 2021-09-27 | $1.24 | $1.24 | 18,900 |
| 2021-09-24 | $1.24 | $1.24 | 59,000 |
| 2021-09-23 | $1.30 | $1.30 | 53,500 |
| 2021-09-22 | $1.32 | $1.32 | 112,300 |
| 2021-09-21 | $1.40 | $1.40 | 99,200 |
| 2021-09-20 | $1.33 | $1.33 | 157,100 |
| 2021-09-17 | $1.40 | $1.40 | 353,500 |
| 2021-09-16 | $1.32 | $1.32 | 54,000 |
| 2021-09-15 | $1.29 | $1.29 | 107,400 |
| 2021-09-14 | $1.27 | $1.27 | 350,000 |
| 2021-09-13 | $1.29 | $1.29 | 79,800 |
| 2021-09-10 | $1.39 | $1.39 | 47,800 |
| 2021-09-09 | $1.45 | $1.45 | 153,200 |
| 2021-09-08 | $1.40 | $1.40 | 95,300 |
| 2021-09-07 | $1.51 | $1.51 | 242,100 |
| 2021-09-03 | $1.45 | $1.45 | 86,700 |
| 2021-09-02 | $1.33 | $1.33 | 215,300 |
| 2021-09-01 | $1.25 | $1.25 | 47,200 |
| 2021-08-31 | $1.27 | $1.27 | 87,800 |
| 2021-08-30 | $1.41 | $1.41 | 38,300 |
| 2021-08-27 | $1.47 | $1.47 | 202,600 |
| 2021-08-26 | $1.26 | $1.26 | 27,800 |
| 2021-08-25 | $1.25 | $1.25 | 91,100 |
| 2021-08-24 | $1.30 | $1.30 | 126,700 |
| 2021-08-23 | $1.35 | $1.35 | 197,100 |
| 2021-08-20 | $1.30 | $1.30 | 176,300 |
| 2021-08-19 | $1.39 | $1.39 | 85,400 |
| 2021-08-18 | $1.44 | $1.44 | 213,500 |
| 2021-08-17 | $1.43 | $1.43 | 280,500 |
| 2021-08-16 | $1.54 | $1.54 | 124,600 |
| 2021-08-13 | $1.45 | $1.45 | 98,200 |
| 2021-08-12 | $1.68 | $1.68 | 41,700 |
| 2021-08-11 | $1.70 | $1.70 | 78,700 |
| 2021-08-10 | $1.65 | $1.65 | 24,900 |
| 2021-08-09 | $1.71 | $1.71 | 24,900 |
| 2021-08-06 | $1.81 | $1.81 | 26,300 |
| 2021-08-05 | $1.75 | $1.75 | 39,000 |
| 2021-08-04 | $1.68 | $1.68 | 28,600 |
| 2021-08-03 | $1.74 | $1.74 | 82,400 |
| 2021-08-02 | $1.73 | $1.73 | 28,400 |
| 2021-07-30 | $1.70 | $1.70 | 125,700 |
| 2021-07-29 | $1.74 | $1.74 | 185,900 |
| 2021-07-28 | $1.92 | $1.92 | 131,900 |
| 2021-07-27 | $2.15 | $2.15 | 109,700 |
| 2021-07-26 | $2.20 | $2.20 | 95,500 |
| 2021-07-23 | $2.24 | $2.24 | 58,100 |
| 2021-07-22 | $2.25 | $2.25 | 93,300 |
| 2021-07-21 | $2.25 | $2.25 | 64,100 |
| 2021-07-20 | $2.10 | $2.10 | 197,700 |
| 2021-07-19 | $2.00 | $2.00 | 93,600 |
| 2021-07-16 | $2.30 | $2.30 | 158,600 |
| 2021-07-15 | $2.30 | $2.30 | 36,000 |
| 2021-07-14 | $2.24 | $2.24 | 163,600 |
| 2021-07-13 | $2.25 | $2.25 | 124,000 |
| 2021-07-12 | $2.43 | $2.43 | 124,300 |
| 2021-07-09 | $2.43 | $2.43 | 79,500 |
| 2021-07-08 | $2.47 | $2.47 | 63,500 |
| 2021-07-07 | $2.47 | $2.47 | 130,000 |
| 2021-07-06 | $2.43 | $2.43 | 106,900 |
| 2021-07-02 | $2.30 | $2.30 | 112,800 |
| 2021-07-01 | $2.09 | $2.09 | 260,600 |
| 2021-06-30 | $2.38 | $2.38 | 86,000 |
| 2021-06-29 | $2.44 | $2.44 | 212,800 |
| 2021-06-28 | $2.37 | $2.37 | 358,800 |
| 2021-06-25 | $2.19 | $2.19 | 210,200 |
| 2021-06-24 | $1.80 | $1.80 | 142,000 |
| 2021-06-23 | $1.76 | $1.76 | 83,700 |
| 2021-06-22 | $1.76 | $1.76 | 100,800 |
| 2021-06-21 | $1.76 | $1.76 | 94,000 |
| 2021-06-18 | $1.86 | $1.86 | 89,300 |
| 2021-06-17 | $1.76 | $1.76 | 40,800 |
| 2021-06-16 | $1.77 | $1.77 | 43,900 |
| 2021-06-15 | $1.77 | $1.77 | 66,200 |
| 2021-06-14 | $1.84 | $1.84 | 85,100 |
| 2021-06-11 | $1.81 | $1.81 | 69,000 |
| 2021-06-10 | $1.92 | $1.92 | 73,800 |
| 2021-06-09 | $1.85 | $1.85 | 156,900 |
| 2021-06-08 | $1.84 | $1.84 | 66,700 |
| 2021-06-07 | $1.98 | $1.98 | 51,100 |
| 2021-06-04 | $2.02 | $2.02 | 97,700 |
| 2021-06-03 | $1.96 | $1.96 | 138,400 |
| 2021-06-02 | $1.77 | $1.77 | 105,800 |
| 2021-06-01 | $1.64 | $1.64 | 34,400 |
| 2021-05-28 | $1.65 | $1.65 | 59,000 |
| 2021-05-27 | $1.66 | $1.66 | 69,900 |
| 2021-05-26 | $1.65 | $1.65 | 92,100 |
| 2021-05-25 | $1.72 | $1.72 | 63,200 |
| 2021-05-24 | $1.67 | $1.67 | 61,600 |
| 2021-05-21 | $1.64 | $1.64 | 109,300 |
| 2021-05-20 | $1.61 | $1.61 | 148,800 |
| 2021-05-19 | $1.55 | $1.55 | 78,000 |
| 2021-05-18 | $1.60 | $1.60 | 245,400 |
| 2021-05-17 | $1.67 | $1.67 | 126,300 |
| 2021-05-14 | $1.62 | $1.62 | 65,500 |
| 2021-05-13 | $1.48 | $1.48 | 116,500 |
| 2021-05-12 | $1.44 | $1.44 | 131,300 |
| 2021-05-11 | $1.39 | $1.39 | 179,400 |
| 2021-05-10 | $1.40 | $1.40 | 224,300 |
| 2021-05-07 | $1.44 | $1.44 | 111,800 |
| 2021-05-06 | $1.32 | $1.32 | 60,700 |
| 2021-05-05 | $1.35 | $1.35 | 115,400 |
| 2021-05-04 | $1.33 | $1.33 | 120,400 |
| 2021-05-03 | $1.30 | $1.30 | 125,200 |
| 2021-04-30 | $1.50 | $1.50 | 107,600 |
| 2021-04-29 | $1.44 | $1.44 | 42,700 |
| 2021-04-28 | $1.49 | $1.49 | 88,400 |
| 2021-04-27 | $1.69 | $1.69 | 85,100 |
| 2021-04-26 | $1.75 | $1.75 | 254,700 |
| 2021-04-23 | $1.77 | $1.77 | 461,000 |
| 2021-04-22 | $1.37 | $1.37 | 128,400 |
| 2021-04-21 | $1.37 | $1.37 | 404,500 |
| 2021-04-20 | $1.33 | $1.33 | 193,900 |
| 2021-04-19 | $1.40 | $1.40 | 136,600 |
| 2021-04-16 | $1.57 | $1.57 | 229,200 |
| 2021-04-15 | $1.65 | $1.65 | 311,200 |
| 2021-04-14 | $1.60 | $1.60 | 339,600 |
| 2021-04-13 | $1.82 | $1.82 | 213,600 |
| 2021-04-12 | $2.00 | $2.00 | 179,300 |
| 2021-04-09 | $1.96 | $1.96 | 110,500 |
| 2021-04-08 | $2.02 | $2.02 | 73,200 |
| 2021-04-07 | $1.95 | $1.95 | 501,300 |
| 2021-04-06 | $1.98 | $1.98 | 172,500 |
| 2021-04-05 | $1.84 | $1.84 | 105,400 |
| 2021-04-01 | $1.80 | $1.80 | 255,400 |
| 2021-03-31 | $1.55 | $1.55 | 202,200 |
| 2021-03-30 | $1.48 | $1.48 | 383,300 |
| 2021-03-29 | $1.32 | $1.32 | 313,400 |
| 2021-03-26 | $1.40 | $1.40 | 430,600 |
| 2021-03-25 | $1.66 | $1.66 | 235,700 |
| 2021-03-24 | $2.00 | $2.00 | 94,400 |
| 2021-03-23 | $2.05 | $2.05 | 112,900 |
| 2021-03-22 | $1.97 | $1.97 | 162,200 |
| 2021-03-19 | $1.91 | $1.91 | 1,265,800 |
| 2021-03-18 | $2.30 | $2.30 | 683,400 |
| 2021-03-17 | $2.56 | $2.56 | 267,700 |
| 2021-03-16 | $2.65 | $2.65 | 843,100 |
| 2021-03-15 | $2.93 | $2.93 | 267,000 |
| 2021-03-12 | $2.95 | $2.95 | 260,700 |
| 2021-03-11 | $2.98 | $2.98 | 424,400 |
| 2021-03-10 | $2.77 | $2.77 | 445,900 |
| 2021-03-09 | $2.33 | $2.33 | 263,700 |
| 2021-03-08 | $2.20 | $2.20 | 201,800 |
| 2021-03-05 | $2.08 | $2.08 | 408,800 |
| 2021-03-04 | $2.00 | $2.00 | 812,400 |
| 2021-03-03 | $2.37 | $2.37 | 1,019,400 |
| 2021-03-02 | $1.95 | $1.95 | 444,800 |
| 2021-03-01 | $1.72 | $1.72 | 396,900 |
| 2021-02-26 | $1.52 | $1.52 | 301,100 |
| 2021-02-25 | $1.46 | $1.46 | 253,200 |
| 2021-02-24 | $1.50 | $1.50 | 317,700 |
| 2021-02-23 | $1.48 | $1.48 | 363,000 |
| 2021-02-22 | $1.45 | $1.45 | 1,971,700 |
| 2021-02-19 | $1.08 | $1.08 | 1,063,100 |
| 2021-02-18 | $1.09 | $1.09 | 851,900 |
| 2021-02-17 | $1.15 | $1.15 | 331,000 |
| 2021-02-16 | $1.15 | $1.15 | 482,400 |
| 2021-02-12 | $1.18 | $1.18 | 519,100 |
| 2021-02-11 | $1.14 | $1.14 | 726,500 |
| 2021-02-10 | $1.00 | $1.00 | 776,700 |
| 2021-02-09 | $0.80 | $0.80 | 603,900 |
| 2021-02-08 | $0.82 | $0.82 | 796,400 |
| 2021-02-05 | $0.80 | $0.80 | 705,300 |
| 2021-02-04 | $0.95 | $0.95 | 1,286,400 |
| 2021-02-03 | $1.16 | $1.16 | 607,700 |
| 2021-02-02 | $1.10 | $1.10 | 1,924,200 |
| 2021-02-01 | $0.89 | $0.89 | 1,304,300 |
| 2021-01-29 | $0.75 | $0.75 | 472,900 |
| 2021-01-28 | $0.73 | $0.73 | 1,039,400 |
| 2021-01-27 | $0.72 | $0.72 | 956,500 |
| 2021-01-26 | $0.64 | $0.64 | 667,400 |
| 2021-01-25 | $0.58 | $0.58 | 932,900 |
| 2021-01-22 | $0.55 | $0.55 | 1,408,800 |
| 2021-01-21 | $0.79 | $0.79 | 5,127,400 |
| 2021-01-20 | $0.50 | $0.50 | 1,424,500 |
| 2021-01-19 | $0.22 | $0.22 | 308,500 |
| 2021-01-15 | $0.21 | $0.21 | 283,300 |
| 2021-01-14 | $0.19 | $0.19 | 169,700 |
| 2021-01-13 | $0.22 | $0.22 | 1,142,200 |
| 2021-01-12 | $0.13 | $0.13 | 825,800 |
| 2021-01-11 | $0.07 | $0.07 | 200 |
| 2021-01-08 | $0.07 | $0.07 | 180,000 |
| 2021-01-07 | $0.08 | $0.08 | 9,700 |
| 2021-01-06 | $0.07 | $0.07 | 0 |
| 2021-01-05 | $0.07 | $0.07 | 20,800 |
| 2021-01-04 | $0.07 | $0.07 | 59,300 |